CPPMF | Coppernico Mtls | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Coppernico Mtls (CPPMF)

OTC

$0.27-$0.006 (-2.13%)

Price as of Oct 02, 2026

N/A
Market Cap
72.73%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-7.41%

Low Price$0.27

High Price$0.31
3 Months
+26.61%

Low Price$0.20

High Price$0.34
1 Year
+72.73%

Low Price$0.16

High Price$0.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.28	0.28	0.26	0.27	-2.13%	110,763
10/01/2026	0.26	0.27	0.26	0.27	+2.57%	123,001
09/30/2026	0.28	0.28	0.27	0.27	-2.84%	86,061
09/29/2026	0.28	0.28	0.27	0.27	-0.10%	95,184
09/28/2026	0.29	0.29	0.26	0.27	-3.69%	504,748
09/25/2026	0.31	0.31	0.27	0.28	+3.60%	315,181
09/24/2026	0.27	0.28	0.26	0.27	-1.44%	213,227
09/23/2026	0.28	0.30	0.28	0.28	-1.53%	94,022
09/22/2026	0.29	0.29	0.28	0.28	-3.55%	104,680
09/21/2026	0.36	0.36	0.28	0.29	+1.32%	238,746
09/18/2026	0.28	0.29	0.28	0.29	+0.85%	218,414
09/17/2026	0.30	0.30	0.28	0.29	-7.72%	191,180
09/16/2026	0.30	0.31	0.28	0.31	+4.96%	247,159
09/15/2026	0.30	0.30	0.28	0.30	+0.02%	154,657
09/14/2026	0.32	0.32	0.29	0.30	-4.74%	120,065
09/11/2026	0.32	0.32	0.31	0.31	+0.91%	181,490
09/10/2026	0.29	0.32	0.29	0.31	+6.56%	312,740
09/09/2026	0.29	0.29	0.29	0.29	+0.28%	25,880
09/08/2026	0.30	0.30	0.29	0.29	-1.59%	132,325
09/04/2026	0.30	0.30	0.28	0.29	+4.30%	131,091
09/03/2026	0.32	0.32	0.28	0.28	-2.51%	169,278
09/02/2026	0.29	0.30	0.28	0.29	+0.77%	170,729
09/01/2026	0.30	0.30	0.29	0.29	-6.52%	141,381
08/31/2026	0.32	0.32	0.30	0.31	-0.62%	159,278
08/28/2026	0.32	0.33	0.30	0.31	-3.49%	329,807
08/27/2026	0.32	0.32	0.32	0.32	-0.62%	242,629
08/26/2026	0.32	0.32	0.31	0.32	+0.38%	79,695
08/25/2026	0.33	0.33	0.30	0.32	+1.85%	122,281
08/24/2026	0.38	0.38	0.31	0.31	-0.29%	328,868
08/21/2026	0.32	0.33	0.30	0.31	-0.48%	284,330
08/20/2026	0.32	0.34	0.31	0.32	+0.51%	217,371
08/19/2026	0.35	0.35	0.30	0.31	+2.21%	238,655
08/18/2026	0.31	0.32	0.31	0.31	-1.29%	228,328
08/17/2026	0.34	0.34	0.31	0.31	-3.12%	286,657
08/14/2026	0.33	0.34	0.31	0.32	0.00%	444,749
08/13/2026	0.36	0.36	0.32	0.32	-4.61%	417,785
08/12/2026	0.36	0.36	0.31	0.34	+5.16%	1,011,613
08/11/2026	0.37	0.37	0.29	0.32	+9.89%	1,762,058
08/10/2026	0.27	0.29	0.26	0.29	+21.33%	544,478
08/07/2026	0.28	0.28	0.24	0.24	0.00%	131,977
08/06/2026	0.25	0.25	0.23	0.24	-2.76%	25,692
08/05/2026	0.24	0.26	0.24	0.25	+2.41%	129,045
08/04/2026	0.24	0.25	0.24	0.24	+0.46%	103,341
08/03/2026	0.25	0.25	0.24	0.24	+8.55%	77,365
07/31/2026	0.25	0.25	0.22	0.22	-1.78%	311,739
07/30/2026	0.22	0.25	0.22	0.23	+3.69%	712,530
07/29/2026	0.20	0.22	0.20	0.22	+7.16%	994,135
07/28/2026	0.21	0.21	0.20	0.20	-1.22%	5,572
07/27/2026	0.21	0.22	0.20	0.21	+2.45%	95,474
07/24/2026	0.20	0.21	0.20	0.20	-5.31%	180,081
07/23/2026	0.21	0.22	0.20	0.21	-1.62%	176,831
07/22/2026	0.21	0.21	0.21	0.21	+2.29%	27,589
07/21/2026	0.22	0.22	0.21	0.21	-2.33%	176,423
07/20/2026	0.22	0.25	0.21	0.22	-1.15%	75,932
07/17/2026	0.22	0.22	0.21	0.22	+3.57%	285,931
07/16/2026	0.21	0.22	0.21	0.21	-2.33%	185,450
07/15/2026	0.21	0.22	0.21	0.22	+5.39%	354,495
07/14/2026	0.22	0.22	0.20	0.20	-4.05%	33,188
07/13/2026	0.20	0.21	0.20	0.21	-3.36%	11,356
07/10/2026	0.20	0.22	0.20	0.22	+7.53%	122,193
07/09/2026	0.20	0.21	0.20	0.20	+1.79%	28,464
07/08/2026	0.20	0.21	0.20	0.20	-1.23%	341,781
07/07/2026	0.21	0.21	0.20	0.20	-2.39%	13,140
07/06/2026	0.21	0.23	0.20	0.21	-0.77%	90,161
07/02/2026	0.22	0.23	0.20	0.21	-11.13%	199,710
07/01/2026	0.21	0.24	0.21	0.24	+6.53%	105,005
06/30/2026	0.22	0.23	0.21	0.22	-0.58%	86,720
06/29/2026	0.23	0.24	0.22	0.22	-7.00%	39,659
06/26/2026	0.22	0.25	0.22	0.24	-4.04%	27,844
06/25/2026	0.22	0.25	0.22	0.25	+5.71%	46,894
06/24/2026	0.24	0.24	0.22	0.24	-0.59%	78,193
06/23/2026	0.29	0.29	0.24	0.24	-2.28%	30,199
06/22/2026	0.27	0.27	0.24	0.24	-2.23%	102,076
06/18/2026	0.24	0.26	0.24	0.25	+2.89%	57,895
06/17/2026	0.25	0.25	0.23	0.24	-0.66%	50,676
06/16/2026	0.24	0.25	0.21	0.24	+0.98%	532,090
06/15/2026	0.25	0.26	0.24	0.24	-0.81%	291,728
06/12/2026	0.24	0.25	0.23	0.24	-0.69%	145,390
06/11/2026	0.26	0.26	0.23	0.25	-7.20%	591,890
06/10/2026	0.27	0.29	0.26	0.26	-2.22%	112,992
06/09/2026	0.28	0.28	0.26	0.27	-3.88%	163,385
06/08/2026	0.30	0.31	0.28	0.28	-1.44%	106,310
06/05/2026	0.27	0.29	0.27	0.29	+5.56%	167,373
06/04/2026	0.27	0.28	0.27	0.27	-2.53%	128,916
06/03/2026	0.27	0.30	0.27	0.28	-2.84%	279,894
06/02/2026	0.30	0.30	0.28	0.29	-5.60%	154,811
06/01/2026	0.33	0.33	0.29	0.30	+2.44%	99,464
05/29/2026	0.37	0.37	0.27	0.29	-3.34%	728,906
05/28/2026	0.30	0.33	0.30	0.31	+5.17%	832,811
05/27/2026	0.31	0.32	0.29	0.29	-1.69%	205,997
05/26/2026	0.30	0.31	0.29	0.30	-4.68%	195,819
05/22/2026	0.34	0.34	0.30	0.31	-1.75%	72,031
05/21/2026	0.30	0.32	0.29	0.32	+4.44%	125,981
05/20/2026	0.31	0.31	0.29	0.30	-3.86%	179,236
05/19/2026	0.34	0.35	0.31	0.31	-10.59%	116,200
05/18/2026	0.35	0.35	0.34	0.35	+7.16%	76,877
05/15/2026	0.31	0.33	0.31	0.33	+6.33%	146,983
05/14/2026	0.32	0.33	0.31	0.31	-0.55%	67,700
05/13/2026	0.33	0.33	0.30	0.31	-4.04%	86,921
05/12/2026	0.37	0.37	0.30	0.32	+0.20%	485,834